KissMeData/219130/min/candle-20250228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250228	204900	336344700	13220	13220	13220	13220	729
3	20250228	204800	336344700	13220	13220	13220	13220	0
4	20250228	204700	336344700	13220	13220	13220	13220	0
5	20250228	204600	336344700	13220	13220	13220	13220	0
6	20250228	204500	336344700	13220	13220	13220	13220	0
7	20250228	204400	336344700	13220	13220	13220	13220	0
8	20250228	204300	336344700	13220	13220	13220	13220	0
9	20250228	204200	336344700	13220	13220	13220	13220	0
10	20250228	204100	336344700	13220	13220	13220	13220	0
11	20250228	204000	336344700	13220	13220	13220	13220	0
12	20250228	203900	336344700	13220	13220	13220	13220	0
13	20250228	203800	336344700	13220	13220	13220	13220	0
14	20250228	203700	336344700	13220	13220	13220	13220	0
15	20250228	203600	336344700	13220	13220	13220	13220	0
16	20250228	203500	336344700	13220	13220	13220	13220	0
17	20250228	203400	336344700	13220	13220	13220	13220	0
18	20250228	203300	336344700	13220	13220	13220	13220	0
19	20250228	203200	336344700	13220	13220	13220	13220	0
20	20250228	203100	336344700	13220	13220	13220	13220	0
21	20250228	203000	336344700	13220	13220	13220	13220	0
22	20250228	202900	336344700	13220	13220	13220	13220	0
23	20250228	202800	336344700	13220	13220	13220	13220	0
24	20250228	202700	336344700	13220	13220	13220	13220	0
25	20250228	202600	336344700	13220	13220	13220	13220	0
26	20250228	202500	336344700	13220	13220	13220	13220	0
27	20250228	202400	336344700	13220	13220	13220	13220	0
28	20250228	202300	336344700	13220	13220	13220	13220	0
29	20250228	202200	336344700	13220	13220	13220	13220	0
30	20250228	202100	336344700	13220	13220	13220	13220	0
31	20250228	202000	336344700	13220	13220	13220	13220	0
32	20250228	201900	336344700	13220	13220	13220	13220	729
33	20250228	201800	336344700	13220	13220	13220	13220	0
34	20250228	201700	336344700	13220	13220	13220	13220	0
35	20250228	201600	336344700	13220	13220	13220	13220	0
36	20250228	201500	336344700	13220	13220	13220	13220	0
37	20250228	201400	336344700	13220	13220	13220	13220	0
38	20250228	201300	336344700	13220	13220	13220	13220	0
39	20250228	201200	336344700	13220	13220	13220	13220	0
40	20250228	201100	336344700	13220	13220	13220	13220	0
41	20250228	201000	336344700	13220	13220	13220	13220	0
42	20250228	200900	336344700	13220	13220	13220	13220	0
43	20250228	200800	336344700	13220	13220	13220	13220	0
44	20250228	200700	336344700	13220	13220	13220	13220	0
45	20250228	200600	336344700	13220	13220	13220	13220	0
46	20250228	200500	336344700	13220	13220	13220	13220	0
47	20250228	200400	336344700	13220	13220	13220	13220	0
48	20250228	200300	336344700	13220	13220	13220	13220	0
49	20250228	200200	336344700	13220	13220	13220	13220	0
50	20250228	200100	336344700	13220	13220	13220	13220	0
51	20250228	200000	336344700	13220	13220	13220	13220	0
52	20250228	195900	336344700	13220	13220	13220	13220	0
53	20250228	195800	336344700	13220	13220	13220	13220	0
54	20250228	195700	336344700	13220	13220	13220	13220	0
55	20250228	195600	336344700	13220	13220	13220	13220	0
56	20250228	195500	336344700	13220	13220	13220	13220	0
57	20250228	195400	336344700	13220	13220	13220	13220	0
58	20250228	195300	336344700	13220	13220	13220	13220	0
59	20250228	195200	336344700	13220	13220	13220	13220	0
60	20250228	195100	336344700	13220	13220	13220	13220	0
61	20250228	195000	336344700	13220	13220	13220	13220	0
62	20250228	194900	336344700	13220	13220	13220	13220	729
63	20250228	194800	336344700	13220	13220	13220	13220	0
64	20250228	194700	336344700	13220	13220	13220	13220	0
65	20250228	194600	336344700	13220	13220	13220	13220	0
66	20250228	194500	336344700	13220	13220	13220	13220	0
67	20250228	194400	336344700	13220	13220	13220	13220	0
68	20250228	194300	336344700	13220	13220	13220	13220	0
69	20250228	194200	336344700	13220	13220	13220	13220	0
70	20250228	194100	336344700	13220	13220	13220	13220	0
71	20250228	194000	336344700	13220	13220	13220	13220	0
72	20250228	193900	336344700	13220	13220	13220	13220	0
73	20250228	193800	336344700	13220	13220	13220	13220	0
74	20250228	193700	336344700	13220	13220	13220	13220	0
75	20250228	193600	336344700	13220	13220	13220	13220	0
76	20250228	193500	336344700	13220	13220	13220	13220	0
77	20250228	193400	336344700	13220	13220	13220	13220	0
78	20250228	193300	336344700	13220	13220	13220	13220	0
79	20250228	193200	336344700	13220	13220	13220	13220	0
80	20250228	193100	336344700	13220	13220	13220	13220	0
81	20250228	193000	336344700	13220	13220	13220	13220	0
82	20250228	192900	336344700	13220	13220	13220	13220	0
83	20250228	192800	336344700	13220	13220	13220	13220	0
84	20250228	192700	336344700	13220	13220	13220	13220	0
85	20250228	192600	336344700	13220	13220	13220	13220	0
86	20250228	192500	336344700	13220	13220	13220	13220	0
87	20250228	192400	336344700	13220	13220	13220	13220	0
88	20250228	192300	336344700	13220	13220	13220	13220	0
89	20250228	192200	336344700	13220	13220	13220	13220	0
90	20250228	192100	336344700	13220	13220	13220	13220	0
91	20250228	192000	336344700	13220	13220	13220	13220	0
92	20250228	191900	336344700	13220	13220	13220	13220	729
93	20250228	191800	336344700	13220	13220	13220	13220	0
94	20250228	191700	336344700	13220	13220	13220	13220	0
95	20250228	191600	336344700	13220	13220	13220	13220	0
96	20250228	191500	336344700	13220	13220	13220	13220	0
97	20250228	191400	336344700	13220	13220	13220	13220	0
98	20250228	191300	336344700	13220	13220	13220	13220	0
99	20250228	191200	336344700	13220	13220	13220	13220	0
100	20250228	191100	336344700	13220	13220	13220	13220	0
101	20250228	191000	336344700	13220	13220	13220	13220	0
102	20250228	190900	336344700	13220	13220	13220	13220	0
103	20250228	190800	336344700	13220	13220	13220	13220	0
104	20250228	190700	336344700	13220	13220	13220	13220	0
105	20250228	190600	336344700	13220	13220	13220	13220	0
106	20250228	190500	336344700	13220	13220	13220	13220	0
107	20250228	190400	336344700	13220	13220	13220	13220	0
108	20250228	190300	336344700	13220	13220	13220	13220	0
109	20250228	190200	336344700	13220	13220	13220	13220	0
110	20250228	190100	336344700	13220	13220	13220	13220	0
111	20250228	190000	336344700	13220	13220	13220	13220	0
112	20250228	185900	336344700	13220	13220	13220	13220	0
113	20250228	185800	336344700	13220	13220	13220	13220	0
114	20250228	185700	336344700	13220	13220	13220	13220	0
115	20250228	185600	336344700	13220	13220	13220	13220	0
116	20250228	185500	336344700	13220	13220	13220	13220	0
117	20250228	185400	336344700	13220	13220	13220	13220	0
118	20250228	185300	336344700	13220	13220	13220	13220	0
119	20250228	185200	336344700	13220	13220	13220	13220	0
120	20250228	185100	336344700	13220	13220	13220	13220	0
121	20250228	185000	336344700	13220	13220	13220	13220	0
122	20250228	184900	336344700	13220	13220	13220	13220	729
123	20250228	184800	336344700	13220	13220	13220	13220	0
124	20250228	184700	336344700	13220	13220	13220	13220	0
125	20250228	184600	336344700	13220	13220	13220	13220	0
126	20250228	184500	336344700	13220	13220	13220	13220	0
127	20250228	184400	336344700	13220	13220	13220	13220	0
128	20250228	184300	336344700	13220	13220	13220	13220	0
129	20250228	184200	336344700	13220	13220	13220	13220	0
130	20250228	184100	336344700	13220	13220	13220	13220	0
131	20250228	184000	336344700	13220	13220	13220	13220	0
132	20250228	183900	336344700	13220	13220	13220	13220	0
133	20250228	183800	336344700	13220	13220	13220	13220	0
134	20250228	183700	336344700	13220	13220	13220	13220	0
135	20250228	183600	336344700	13220	13220	13220	13220	0
136	20250228	183500	336344700	13220	13220	13220	13220	0
137	20250228	183400	336344700	13220	13220	13220	13220	0
138	20250228	183300	336344700	13220	13220	13220	13220	0
139	20250228	183200	336344700	13220	13220	13220	13220	0
140	20250228	183100	336344700	13220	13220	13220	13220	0
141	20250228	183000	336344700	13220	13220	13220	13220	0
142	20250228	182900	336344700	13220	13220	13220	13220	0
143	20250228	182800	336344700	13220	13220	13220	13220	0
144	20250228	182700	336344700	13220	13220	13220	13220	0
145	20250228	182600	336344700	13220	13220	13220	13220	0
146	20250228	182500	336344700	13220	13220	13220	13220	0
147	20250228	182400	336344700	13220	13220	13220	13220	0
148	20250228	182300	336344700	13220	13220	13220	13220	0
149	20250228	182200	336344700	13220	13220	13220	13220	0
150	20250228	182100	336344700	13220	13220	13220	13220	0
151	20250228	182000	336344700	13220	13220	13220	13220	0
152	20250228	181900	336344700	13220	13220	13220	13220	729
153	20250228	181800	336344700	13220	13220	13220	13220	0
154	20250228	181700	336344700	13220	13220	13220	13220	0
155	20250228	181600	336344700	13220	13220	13220	13220	0
156	20250228	181500	336344700	13220	13220	13220	13220	0
157	20250228	181400	336344700	13220	13220	13220	13220	0
158	20250228	181300	336344700	13220	13220	13220	13220	0
159	20250228	181200	336344700	13220	13220	13220	13220	0
160	20250228	181100	336344700	13220	13220	13220	13220	0
161	20250228	181000	336344700	13220	13220	13220	13220	0
162	20250228	180900	336344700	13220	13220	13220	13220	0
163	20250228	180800	336344700	13220	13220	13220	13220	0
164	20250228	180700	336344700	13220	13220	13220	13220	0
165	20250228	180600	336344700	13220	13220	13220	13220	0
166	20250228	180500	336344700	13220	13220	13220	13220	0
167	20250228	180400	336344700	13220	13220	13220	13220	0
168	20250228	180300	336344700	13220	13220	13220	13220	0
169	20250228	180200	336344700	13220	13220	13220	13220	0
170	20250228	180100	336344700	13220	13220	13220	13220	0
171	20250228	180000	336344700	13220	13220	13220	13220	0
172	20250228	175900	336344700	13220	13220	13220	13220	0
173	20250228	175800	336344700	13220	13220	13220	13220	0
174	20250228	175700	336344700	13220	13220	13220	13220	0
175	20250228	175600	336344700	13220	13220	13220	13220	0
176	20250228	175500	336344700	13220	13220	13220	13220	0
177	20250228	175400	336344700	13220	13220	13220	13220	0
178	20250228	175300	336344700	13220	13220	13220	13220	0
179	20250228	175200	336344700	13220	13220	13220	13220	0
180	20250228	175100	336344700	13220	13220	13220	13220	0
181	20250228	175000	336344700	13220	13220	13220	13220	0
182	20250228	174900	336344700	13220	13220	13220	13220	729
183	20250228	174800	336344700	13220	13220	13220	13220	0
184	20250228	174700	336344700	13220	13220	13220	13220	0
185	20250228	174600	336344700	13220	13220	13220	13220	0
186	20250228	174500	336344700	13220	13220	13220	13220	0
187	20250228	174400	336344700	13220	13220	13220	13220	0
188	20250228	174300	336344700	13220	13220	13220	13220	0
189	20250228	174200	336344700	13220	13220	13220	13220	0
190	20250228	174100	336344700	13220	13220	13220	13220	0
191	20250228	174000	336344700	13220	13220	13220	13220	0
192	20250228	173900	336344700	13220	13220	13220	13220	0
193	20250228	173800	336344700	13220	13220	13220	13220	0
194	20250228	173700	336344700	13220	13220	13220	13220	0
195	20250228	173600	336344700	13220	13220	13220	13220	0
196	20250228	173500	336344700	13220	13220	13220	13220	0
197	20250228	173400	336344700	13220	13220	13220	13220	0
198	20250228	173300	336344700	13220	13220	13220	13220	0
199	20250228	173200	336344700	13220	13220	13220	13220	0
200	20250228	173100	336344700	13220	13220	13220	13220	0
201	20250228	173000	336344700	13220	13220	13220	13220	0
202	20250228	172900	336344700	13220	13220	13220	13220	0
203	20250228	172800	336344700	13220	13220	13220	13220	0
204	20250228	172700	336344700	13220	13220	13220	13220	0
205	20250228	172600	336344700	13220	13220	13220	13220	0
206	20250228	172500	336344700	13220	13220	13220	13220	0
207	20250228	172400	336344700	13220	13220	13220	13220	0
208	20250228	172300	336344700	13220	13220	13220	13220	0
209	20250228	172200	336344700	13220	13220	13220	13220	0
210	20250228	172100	336344700	13220	13220	13220	13220	0
211	20250228	172000	336344700	13220	13220	13220	13220	0
212	20250228	171900	336344700	13220	13220	13220	13220	729
213	20250228	171800	336344700	13220	13220	13220	13220	0
214	20250228	171700	336344700	13220	13220	13220	13220	0
215	20250228	171600	336344700	13220	13220	13220	13220	0
216	20250228	171500	336344700	13220	13220	13220	13220	0
217	20250228	171400	336344700	13220	13220	13220	13220	0
218	20250228	171300	336344700	13220	13220	13220	13220	0
219	20250228	171200	336344700	13220	13220	13220	13220	0
220	20250228	171100	336344700	13220	13220	13220	13220	0
221	20250228	171000	336344700	13220	13220	13220	13220	0
222	20250228	170900	336344700	13220	13220	13220	13220	0
223	20250228	170800	336344700	13220	13220	13220	13220	0
224	20250228	170700	336344700	13220	13220	13220	13220	0
225	20250228	170600	336344700	13220	13220	13220	13220	0
226	20250228	170500	336344700	13220	13220	13220	13220	0
227	20250228	170400	336344700	13220	13220	13220	13220	0
228	20250228	170300	336344700	13220	13220	13220	13220	0
229	20250228	170200	336344700	13220	13220	13220	13220	0
230	20250228	170100	336344700	13220	13220	13220	13220	0
231	20250228	170000	336344700	13220	13220	13220	13220	0
232	20250228	165900	336344700	13220	13220	13220	13220	0
233	20250228	165800	336344700	13220	13220	13220	13220	0
234	20250228	165700	336344700	13220	13220	13220	13220	0
235	20250228	165600	336344700	13220	13220	13220	13220	0
236	20250228	165500	336344700	13220	13220	13220	13220	0
237	20250228	165400	336344700	13220	13220	13220	13220	0
238	20250228	165300	336344700	13220	13220	13220	13220	0
239	20250228	165200	336344700	13220	13220	13220	13220	0
240	20250228	165100	336344700	13220	13220	13220	13220	0
241	20250228	165000	336344700	13220	13220	13220	13220	0
242	20250228	164900	336344700	13220	13220	13220	13220	729
243	20250228	164800	336344700	13220	13220	13220	13220	0
244	20250228	164700	336344700	13220	13220	13220	13220	0
245	20250228	164600	336344700	13220	13220	13220	13220	0
246	20250228	164500	336344700	13220	13220	13220	13220	0
247	20250228	164400	336344700	13220	13220	13220	13220	0
248	20250228	164300	336344700	13220	13220	13220	13220	0
249	20250228	164200	336344700	13220	13220	13220	13220	0
250	20250228	164100	336344700	13220	13220	13220	13220	0
251	20250228	164000	336344700	13220	13220	13220	13220	0
252	20250228	163900	336344700	13220	13220	13220	13220	0
253	20250228	163800	336344700	13220	13220	13220	13220	0
254	20250228	163700	336344700	13220	13220	13220	13220	0
255	20250228	163600	336344700	13220	13220	13220	13220	0
256	20250228	163500	336344700	13220	13220	13220	13220	0
257	20250228	163400	336344700	13220	13220	13220	13220	0
258	20250228	163300	336344700	13220	13220	13220	13220	0
259	20250228	163200	336344700	13220	13220	13220	13220	0
260	20250228	163100	336344700	13220	13220	13220	13220	0
261	20250228	163000	336344700	13220	13220	13220	13220	0
262	20250228	162900	336344700	13220	13220	13220	13220	0
263	20250228	162800	336344700	13220	13220	13220	13220	0
264	20250228	162700	336344700	13220	13220	13220	13220	0
265	20250228	162600	336344700	13220	13220	13220	13220	0
266	20250228	162500	336344700	13220	13220	13220	13220	0
267	20250228	162400	336344700	13220	13220	13220	13220	0
268	20250228	162300	336344700	13220	13220	13220	13220	0
269	20250228	162200	336344700	13220	13220	13220	13220	0
270	20250228	162100	336344700	13220	13220	13220	13220	0
271	20250228	162000	336344700	13220	13220	13220	13220	0
272	20250228	161900	336344700	13220	13220	13220	13220	729
273	20250228	161800	336344700	13220	13220	13220	13220	0
274	20250228	161700	336344700	13220	13220	13220	13220	0
275	20250228	161600	336344700	13220	13220	13220	13220	0
276	20250228	161500	336344700	13220	13220	13220	13220	0
277	20250228	161400	336344700	13220	13220	13220	13220	0
278	20250228	161300	336344700	13220	13220	13220	13220	0
279	20250228	161200	336344700	13220	13220	13220	13220	0
280	20250228	161100	336344700	13220	13220	13220	13220	0
281	20250228	161000	336344700	13220	13220	13220	13220	0
282	20250228	160900	336344700	13220	13220	13220	13220	0
283	20250228	160800	336344700	13220	13220	13220	13220	0
284	20250228	160700	336344700	13220	13220	13220	13220	0
285	20250228	160600	336344700	13220	13220	13220	13220	0
286	20250228	160500	336344700	13220	13220	13220	13220	0
287	20250228	160400	336344700	13220	13220	13220	13220	0
288	20250228	160300	336344700	13220	13220	13220	13220	0
289	20250228	160200	336344700	13220	13220	13220	13220	0
290	20250228	160100	336344700	13220	13220	13220	13220	0
291	20250228	160000	336344700	13220	13220	13220	13220	0
292	20250228	155900	336344700	13220	13220	13220	13220	0
293	20250228	155800	336344700	13220	13220	13220	13220	0
294	20250228	155700	336344700	13220	13220	13220	13220	0
295	20250228	155600	336344700	13220	13220	13220	13220	0
296	20250228	155500	336344700	13220	13220	13220	13220	0
297	20250228	155400	336344700	13220	13220	13220	13220	0
298	20250228	155300	336344700	13220	13220	13220	13220	0
299	20250228	155200	336344700	13220	13220	13220	13220	0
300	20250228	155100	336344700	13220	13220	13220	13220	0
301	20250228	155000	336344700	13220	13220	13220	13220	0
302	20250228	154900	336344700	13220	13220	13220	13220	729
303	20250228	154800	336344700	13220	13220	13220	13220	0
304	20250228	154700	336344700	13220	13220	13220	13220	0
305	20250228	154600	336344700	13220	13220	13220	13220	0
306	20250228	154500	336344700	13220	13220	13220	13220	0
307	20250228	154400	336344700	13220	13220	13220	13220	0
308	20250228	154300	336344700	13220	13220	13220	13220	0
309	20250228	154200	336344700	13220	13220	13220	13220	0
310	20250228	154100	336344700	13220	13220	13220	13220	0
311	20250228	154000	336344700	13220	13220	13220	13220	0
312	20250228	153900	336344700	13220	13220	13220	13220	0
313	20250228	153800	336344700	13220	13220	13220	13220	0
314	20250228	153700	336344700	13220	13220	13220	13220	0
315	20250228	153600	336344700	13220	13220	13220	13220	0
316	20250228	153500	336344700	13220	13220	13220	13220	0
317	20250228	153400	336344700	13220	13220	13220	13220	0
318	20250228	153300	336344700	13220	13220	13220	13220	0
319	20250228	153200	336344700	13220	13220	13220	13220	0
320	20250228	153100	336344700	13220	13220	13220	13220	0
321	20250228	153000	336344700	13220	13220	13220	13220	729
322	20250228	152900	326707320	13250	13250	13250	13250	0
323	20250228	152800	326707320	13250	13250	13250	13250	0
324	20250228	152700	326707320	13250	13250	13250	13250	0
325	20250228	152600	326707320	13250	13250	13250	13250	0
326	20250228	152500	326707320	13250	13250	13250	13250	0
327	20250228	152400	326707320	13250	13250	13250	13250	0
328	20250228	152300	326707320	13250	13250	13250	13250	0
329	20250228	152200	326707320	13250	13250	13250	13250	0
330	20250228	152100	326707320	13250	13250	13250	13250	0
331	20250228	152000	326707320	13250	13250	13250	13250	0
332	20250228	151900	326707320	13250	13280	13280	13250	9
333	20250228	151800	326587830	13280	13280	13280	13250	106
334	20250228	151700	325180480	13280	13270	13280	13270	71
335	20250228	151600	324238210	13270	13270	13270	13270	0
336	20250228	151500	324238210	13270	13270	13270	13270	45
337	20250228	151400	323641060	13270	13270	13270	13270	204
338	20250228	151300	320933980	13270	13270	13270	13270	0
339	20250228	151200	320933980	13270	13270	13270	13270	7
340	20250228	151100	320841090	13270	13270	13270	13270	0
341	20250228	151000	320841090	13270	13230	13270	13230	17
342	20250228	150900	320615780	13230	13230	13230	13230	8
343	20250228	150800	320509940	13290	13290	13290	13290	0
344	20250228	150700	320509940	13290	13290	13290	13290	0
345	20250228	150600	320509940	13290	13290	13290	13290	909
346	20250228	150500	308429330	13290	13290	13290	13290	198
347	20250228	150400	305797910	13290	13300	13300	13290	206
348	20250228	150300	303059200	13290	13290	13290	13290	0
349	20250228	150200	303059200	13290	13290	13290	13290	0
350	20250228	150100	303059200	13290	13290	13300	13290	271
351	20250228	150000	299457600	13290	13350	13350	13290	200
352	20250228	145900	296799480	13290	13290	13290	13290	1
353	20250228	145800	296786190	13290	13290	13290	13290	0
354	20250228	145700	296786190	13290	13290	13290	13290	0
355	20250228	145600	296786190	13290	13290	13290	13290	248
356	20250228	145500	293490270	13300	13300	13300	13300	0
357	20250228	145400	293490270	13300	13300	13300	13290	123
358	20250228	145300	291855380	13300	13300	13300	13300	0
359	20250228	145200	291855380	13300	13300	13300	13300	0
360	20250228	145100	291855380	13300	13300	13300	13300	135
361	20250228	145000	290059880	13310	13310	13310	13310	0
362	20250228	144900	290059880	13310	13310	13310	13310	0
363	20250228	144800	290059880	13310	13310	13310	13310	0
364	20250228	144700	290059880	13310	13310	13310	13310	0
365	20250228	144600	290059880	13310	13310	13310	13310	1
366	20250228	144500	290046570	13300	13300	13300	13300	0
367	20250228	144400	290046570	13300	13300	13300	13300	0
368	20250228	144300	290046570	13300	13300	13300	13300	33
369	20250228	144200	289607670	13300	13300	13300	13300	0
370	20250228	144100	289607670	13300	13300	13300	13300	0
371	20250228	144000	289607670	13300	13300	13300	13300	1
372	20250228	143900	289594370	13300	13300	13300	13300	12
373	20250228	143800	289434770	13290	13290	13290	13290	0
374	20250228	143700	289434770	13290	13290	13290	13290	0
375	20250228	143600	289434770	13290	13290	13290	13290	0
376	20250228	143500	289434770	13290	13290	13290	13290	4
377	20250228	143400	289381610	13290	13290	13290	13290	0
378	20250228	143300	289381610	13290	13290	13290	13290	0
379	20250228	143200	289381610	13290	13290	13290	13290	0
380	20250228	143100	289381610	13290	13290	13290	13290	0
381	20250228	143000	289381610	13290	13290	13290	13290	0
382	20250228	142900	289381610	13290	13290	13290	13290	0
383	20250228	142800	289381610	13290	13290	13290	13290	0
384	20250228	142700	289381610	13290	13290	13290	13290	0
385	20250228	142600	289381610	13290	13290	13290	13290	0
386	20250228	142500	289381610	13290	13290	13290	13290	198
387	20250228	142400	286750190	13310	13310	13310	13310	0
388	20250228	142300	286750190	13310	13310	13310	13310	0
389	20250228	142200	286750190	13310	13310	13310	13310	0
390	20250228	142100	286750190	13310	13310	13310	13310	0
391	20250228	142000	286750190	13310	13310	13310	13310	0
392	20250228	141900	286750190	13310	13310	13310	13310	0
393	20250228	141800	286750190	13310	13310	13310	13310	0
394	20250228	141700	286750190	13310	13310	13310	13310	0
395	20250228	141600	286750190	13310	13310	13310	13310	0
396	20250228	141500	286750190	13310	13310	13310	13310	0
397	20250228	141400	286750190	13310	13310	13310	13310	0
398	20250228	141300	286750190	13310	13310	13310	13310	8
399	20250228	141200	286643710	13310	13310	13310	13310	0
400	20250228	141100	286643710	13310	13310	13310	13310	0
401	20250228	141000	286643710	13310	13310	13310	13310	0
402	20250228	140900	286643710	13310	13310	13310	13310	0
403	20250228	140800	286643710	13310	13310	13310	13310	0
404	20250228	140700	286643710	13310	13310	13310	13310	0
405	20250228	140600	286643710	13310	13310	13310	13310	0
406	20250228	140500	286643710	13310	13310	13310	13310	0
407	20250228	140400	286643710	13310	13310	13310	13310	0
408	20250228	140300	286643710	13310	13310	13310	13310	0
409	20250228	140200	286643710	13310	13310	13310	13310	0
410	20250228	140100	286643710	13310	13310	13310	13310	13
411	20250228	140000	286470680	13240	13240	13240	13240	300
412	20250228	135900	282498680	13240	13240	13240	13240	0
413	20250228	135800	282498680	13240	13240	13240	13240	0
414	20250228	135700	282498680	13240	13240	13240	13240	0
415	20250228	135600	282498680	13240	13240	13240	13240	90
416	20250228	135500	281307080	13230	13310	13310	13230	122
417	20250228	135400	279689660	13360	13360	13360	13360	5
418	20250228	135300	279622860	13330	13330	13330	13330	0
419	20250228	135200	279622860	13330	13330	13330	13330	0
420	20250228	135100	279622860	13330	13330	13330	13330	0
421	20250228	135000	279622860	13330	13330	13330	13330	0
422	20250228	134900	279622860	13330	13330	13330	13330	0
423	20250228	134800	279622860	13330	13330	13330	13330	0
424	20250228	134700	279622860	13330	13330	13330	13330	0
425	20250228	134600	279622860	13330	13330	13330	13330	0
426	20250228	134500	279622860	13330	13330	13330	13330	100
427	20250228	134400	278289860	13350	13350	13350	13350	39
428	20250228	134300	277769210	13350	13350	13350	13350	0
429	20250228	134200	277769210	13350	13350	13350	13350	11
430	20250228	134100	277622360	13330	13330	13330	13330	0
431	20250228	134000	277622360	13330	13330	13330	13330	30
432	20250228	133900	277222460	13350	13350	13350	13350	0
433	20250228	133800	277222460	13350	13350	13350	13350	0
434	20250228	133700	277222460	13350	13350	13350	13350	1
435	20250228	133600	277209110	13340	13340	13340	13340	0
436	20250228	133500	277209110	13340	13340	13340	13340	200
437	20250228	133400	274541110	13340	13340	13340	13340	12
438	20250228	133300	274381030	13280	13280	13280	13280	0
439	20250228	133200	274381030	13280	13280	13280	13280	0
440	20250228	133100	274381030	13280	13280	13280	13280	0
441	20250228	133000	274381030	13280	13280	13280	13280	133
442	20250228	132900	272614790	13260	13260	13260	13260	151
443	20250228	132800	270612530	13260	13260	13260	13260	0
444	20250228	132700	270612530	13260	13260	13260	13260	0
445	20250228	132600	270612530	13260	13260	13260	13260	0
446	20250228	132500	270612530	13260	13260	13260	13260	0
447	20250228	132400	270612530	13260	13260	13260	13260	5
448	20250228	132300	270546230	13130	13130	13130	13130	0
449	20250228	132200	270546230	13130	13130	13130	13130	0
450	20250228	132100	270546230	13130	13130	13130	13130	0
451	20250228	132000	270546230	13130	13130	13130	13130	0
452	20250228	131900	270546230	13130	13180	13180	13130	1100
453	20250228	131800	256068990	13250	13250	13250	13250	0
454	20250228	131700	256068990	13250	13250	13250	13250	0
455	20250228	131600	256068990	13250	13250	13250	13250	0
456	20250228	131500	256068990	13250	13250	13250	13250	0
457	20250228	131400	256068990	13250	13250	13250	13250	0
458	20250228	131300	256068990	13250	13250	13250	13250	0
459	20250228	131200	256068990	13250	13250	13250	13250	0
460	20250228	131100	256068990	13250	13250	13250	13250	0
461	20250228	131000	256068990	13250	13250	13250	13250	0
462	20250228	130900	256068990	13250	13250	13250	13250	200
463	20250228	130800	253418990	13250	13250	13250	13250	0
464	20250228	130700	253418990	13250	13250	13250	13250	0
465	20250228	130600	253418990	13250	13250	13250	13250	0
466	20250228	130500	253418990	13250	13250	13250	13250	0
467	20250228	130400	253418990	13250	13250	13250	13250	0
468	20250228	130300	253418990	13250	13250	13250	13250	0
469	20250228	130200	253418990	13250	13250	13250	13250	0
470	20250228	130100	253418990	13250	13250	13250	13250	0
471	20250228	130000	253418990	13250	13250	13250	13250	0
472	20250228	125900	253418990	13250	13250	13250	13250	1
473	20250228	125800	253405740	13250	13250	13250	13250	1
474	20250228	125700	253392490	13250	13250	13250	13250	92
475	20250228	125600	252173490	13250	13250	13250	13250	0
476	20250228	125500	252173490	13250	13250	13250	13250	0
477	20250228	125400	252173490	13250	13250	13250	13250	0
478	20250228	125300	252173490	13250	13250	13250	13250	0
479	20250228	125200	252173490	13250	13250	13250	13250	10
480	20250228	125100	252040990	13190	13190	13190	13190	0
481	20250228	125000	252040990	13190	13190	13190	13190	0
482	20250228	124900	252040990	13190	13190	13190	13190	0
483	20250228	124800	252040990	13190	13190	13190	13190	0
484	20250228	124700	252040990	13190	13190	13190	13190	29
485	20250228	124600	251658480	13170	13170	13170	13170	0
486	20250228	124500	251658480	13170	13130	13170	13130	131
487	20250228	124400	249933410	13140	13140	13140	13140	0
488	20250228	124300	249933410	13140	13140	13140	13140	0
489	20250228	124200	249933410	13140	13140	13140	13140	0
490	20250228	124100	249933410	13140	13140	13140	13140	0
491	20250228	124000	249933410	13140	13140	13140	13140	0
492	20250228	123900	249933410	13140	13140	13140	13140	100
493	20250228	123800	248619410	13140	13140	13140	13140	0
494	20250228	123700	248619410	13140	13140	13140	13140	238
495	20250228	123600	245492090	13130	13130	13130	13130	0
496	20250228	123500	245492090	13130	13130	13130	13130	0
497	20250228	123400	245492090	13130	13130	13130	13130	0
498	20250228	123300	245492090	13130	13130	13130	13130	0
499	20250228	123200	245492090	13130	13130	13130	13130	0
500	20250228	123100	245492090	13130	13130	13130	13130	0
501	20250228	123000	245492090	13130	13130	13130	13130	0
502	20250228	122900	245492090	13130	13130	13130	13130	0
503	20250228	122800	245492090	13130	13130	13130	13130	0
504	20250228	122700	245492090	13130	13130	13130	13130	0
505	20250228	122600	245492090	13130	13130	13130	13130	0
506	20250228	122500	245492090	13130	13130	13130	13130	0
507	20250228	122400	245492090	13130	13130	13130	13130	0
508	20250228	122300	245492090	13130	13130	13130	13130	0
509	20250228	122200	245492090	13130	13130	13130	13130	0
510	20250228	122100	245492090	13130	13130	13130	13130	0
511	20250228	122000	245492090	13130	13130	13130	13130	0
512	20250228	121900	245492090	13130	13130	13130	13130	0
513	20250228	121800	245492090	13130	13130	13130	13130	0
514	20250228	121700	245492090	13130	13130	13130	13130	0
515	20250228	121600	245492090	13130	13130	13130	13130	20
516	20250228	121500	245229490	13130	13130	13130	13130	221
517	20250228	121400	242327760	13140	13140	13140	13140	0
518	20250228	121300	242327760	13140	13140	13140	13140	0
519	20250228	121200	242327760	13140	13140	13140	13140	0
520	20250228	121100	242327760	13140	13140	13140	13140	0
521	20250228	121000	242327760	13140	13140	13140	13140	0
522	20250228	120900	242327760	13140	13140	13140	13140	0
523	20250228	120800	242327760	13140	13140	13140	13140	65
524	20250228	120700	241473660	13140	13140	13140	13140	0
525	20250228	120600	241473660	13140	13140	13140	13140	0
526	20250228	120500	241473660	13140	13150	13150	13140	116
527	20250228	120400	239949110	13150	13150	13150	13150	0
528	20250228	120300	239949110	13150	13180	13180	13150	563
529	20250228	120200	232541180	13180	13180	13180	13180	0
530	20250228	120100	232541180	13180	13180	13180	13180	0
531	20250228	120000	232541180	13180	13180	13180	13180	0
532	20250228	115900	232541180	13180	13180	13180	13180	189
533	20250228	115800	230050160	13190	13190	13190	13190	0
534	20250228	115700	230050160	13190	13190	13190	13190	517
535	20250228	115600	223230930	13190	13190	13190	13190	12
536	20250228	115500	223072650	13190	13190	13190	13190	29
537	20250228	115400	222690140	13240	13240	13240	13240	0
538	20250228	115300	222690140	13240	13240	13240	13240	0
539	20250228	115200	222690140	13240	13240	13240	13240	0
540	20250228	115100	222690140	13240	13240	13240	13240	0
541	20250228	115000	222690140	13240	13240	13240	13240	0
542	20250228	114900	222690140	13240	13240	13240	13240	0
543	20250228	114800	222690140	13240	13240	13240	13240	0
544	20250228	114700	222690140	13240	13240	13240	13240	0
545	20250228	114600	222690140	13240	13240	13240	13240	2
546	20250228	114500	222663660	13180	13200	13200	13180	385
547	20250228	114400	217586010	13200	13200	13200	13200	0
548	20250228	114300	217586010	13200	13200	13200	13200	0
549	20250228	114200	217586010	13200	13200	13200	13200	0
550	20250228	114100	217586010	13200	13200	13200	13200	0
551	20250228	114000	217586010	13200	13200	13200	13200	0
552	20250228	113900	217586010	13200	13200	13200	13200	776
553	20250228	113800	207342810	13190	13190	13190	13190	0
554	20250228	113700	207342810	13190	13190	13190	13190	0
555	20250228	113600	207342810	13190	13190	13190	13190	0
556	20250228	113500	207342810	13190	13190	13190	13190	0
557	20250228	113400	207342810	13190	13190	13190	13190	0
558	20250228	113300	207342810	13190	13190	13190	13190	0
559	20250228	113200	207342810	13190	13190	13190	13190	0
560	20250228	113100	207342810	13190	13190	13190	13190	0
561	20250228	113000	207342810	13190	13190	13190	13190	0
562	20250228	112900	207342810	13190	13190	13190	13190	100
563	20250228	112800	206023810	13240	13200	13240	13200	253
564	20250228	112700	202679470	13210	13210	13210	13210	0
565	20250228	112600	202679470	13210	13210	13210	13210	0
566	20250228	112500	202679470	13210	13210	13210	13210	10
567	20250228	112400	202547370	13200	13200	13200	13200	0
568	20250228	112300	202547370	13200	13200	13200	13200	13
569	20250228	112200	202375770	13200	13210	13210	13200	868
570	20250228	112100	190914550	13220	13240	13240	13220	663
571	20250228	112000	182143210	13240	13240	13240	13240	0
572	20250228	111900	182143210	13240	13240	13240	13240	0
573	20250228	111800	182143210	13240	13250	13250	13240	80
574	20250228	111700	181083510	13320	13320	13320	13320	0
575	20250228	111600	181083510	13320	13320	13320	13320	0
576	20250228	111500	181083510	13320	13260	13320	13240	752
577	20250228	111400	171115940	13320	13320	13320	13320	0
578	20250228	111300	171115940	13320	13320	13320	13320	10
579	20250228	111200	170982740	13320	13320	13320	13320	0
580	20250228	111100	170982740	13320	13320	13320	13320	0
581	20250228	111000	170982740	13320	13320	13320	13320	0
582	20250228	110900	170982740	13320	13320	13320	13320	6
583	20250228	110800	170902820	13290	13280	13320	13270	509
584	20250228	110700	164145230	13290	13290	13290	13290	0
585	20250228	110600	164145230	13290	13290	13290	13290	0
586	20250228	110500	164145230	13290	13290	13290	13290	0
587	20250228	110400	164145230	13290	13290	13290	13290	0
588	20250228	110300	164145230	13290	13290	13290	13290	0
589	20250228	110200	164145230	13290	13290	13290	13290	0
590	20250228	110100	164145230	13290	13300	13300	13290	266
591	20250228	110000	160609940	13300	13300	13300	13300	1
592	20250228	105900	160596640	13290	13290	13290	13290	0
593	20250228	105800	160596640	13290	13310	13310	13290	545
594	20250228	105700	153348690	13350	13350	13350	13350	0
595	20250228	105600	153348690	13350	13350	13350	13350	1
596	20250228	105500	153335340	13310	13310	13310	13310	0
597	20250228	105400	153335340	13310	13310	13310	13310	0
598	20250228	105300	153335340	13310	13310	13310	13310	0
599	20250228	105200	153335340	13310	13310	13310	13310	0
600	20250228	105100	153335340	13310	13310	13310	13310	0
601	20250228	105000	153335340	13310	13310	13310	13310	0
602	20250228	104900	153335340	13310	13310	13310	13310	0
603	20250228	104800	153335340	13310	13310	13310	13310	0
604	20250228	104700	153335340	13310	13340	13350	13310	97
605	20250228	104600	152042690	13310	13310	13310	13310	0
606	20250228	104500	152042690	13310	13310	13310	13310	0
607	20250228	104400	152042690	13310	13310	13310	13310	0
608	20250228	104300	152042690	13310	13310	13310	13310	0
609	20250228	104200	152042690	13310	13310	13310	13310	0
610	20250228	104100	152042690	13310	13310	13310	13310	0
611	20250228	104000	152042690	13310	13310	13310	13310	0
612	20250228	103900	152042690	13310	13310	13310	13310	0
613	20250228	103800	152042690	13310	13310	13310	13310	1
614	20250228	103700	152029380	13300	13300	13300	13300	111
615	20250228	103600	150553080	13300	13300	13300	13300	1
616	20250228	103500	150539780	13300	13300	13300	13300	0
617	20250228	103400	150539780	13300	13310	13310	13300	50
618	20250228	103300	149874750	13320	13320	13320	13320	0
619	20250228	103200	149874750	13320	13320	13320	13320	0
620	20250228	103100	149874750	13320	13330	13330	13320	209
621	20250228	103000	147090780	13350	13330	13350	13330	37
622	20250228	102900	146597450	13310	13310	13310	13310	0
623	20250228	102800	146597450	13310	13320	13320	13310	151
624	20250228	102700	144587340	13330	13330	13330	13330	120
625	20250228	102600	142987740	13340	13390	13390	13340	2901
626	20250228	102500	104208360	13430	13430	13430	13430	0
627	20250228	102400	104208360	13430	13430	13430	13430	1
628	20250228	102300	104194930	13420	13440	13440	13420	576
629	20250228	102200	96456760	13480	13480	13480	13480	0
630	20250228	102100	96456760	13480	13480	13480	13480	60
631	20250228	102000	95647960	13570	13570	13570	13570	0
632	20250228	101900	95647960	13570	13570	13570	13570	14
633	20250228	101800	95457980	13630	13630	13630	13630	0
634	20250228	101700	95457980	13630	13630	13630	13630	0
635	20250228	101600	95457980	13630	13630	13630	13630	1
636	20250228	101500	95444350	13500	13500	13500	13500	0
637	20250228	101400	95444350	13500	13430	13500	13430	482
638	20250228	101300	88941180	13420	13420	13420	13420	0
639	20250228	101200	88941180	13420	13420	13420	13420	0
640	20250228	101100	88941180	13420	13420	13420	13420	0
641	20250228	101000	88941180	13420	13420	13420	13420	0
642	20250228	100900	88941180	13420	13420	13420	13420	0
643	20250228	100800	88941180	13420	13420	13420	13420	0
644	20250228	100700	88941180	13420	13420	13420	13420	0
645	20250228	100600	88941180	13420	13420	13420	13420	0
646	20250228	100500	88941180	13420	13420	13420	13420	0
647	20250228	100400	88941180	13420	13420	13420	13420	0
648	20250228	100300	88941180	13420	13420	13420	13420	0
649	20250228	100200	88941180	13420	13420	13420	13420	0
650	20250228	100100	88941180	13420	13420	13420	13420	133
651	20250228	100000	87156320	13380	13380	13380	13380	0
652	20250228	095900	87156320	13380	13420	13420	13380	347
653	20250228	095800	82511340	13490	13490	13490	13490	0
654	20250228	095700	82511340	13490	13490	13490	13490	0
655	20250228	095600	82511340	13490	13490	13490	13490	0
656	20250228	095500	82511340	13490	13490	13490	13490	1
657	20250228	095400	82497850	13420	13420	13420	13420	0
658	20250228	095300	82497850	13420	13420	13420	13420	0
659	20250228	095200	82497850	13420	13420	13420	13420	0
660	20250228	095100	82497850	13420	13430	13430	13420	150
661	20250228	095000	80484750	13500	13500	13500	13500	0
662	20250228	094900	80484750	13500	13500	13500	13500	5
663	20250228	094800	80417250	13490	13490	13490	13490	130
664	20250228	094700	78663550	13490	13490	13490	13490	0
665	20250228	094600	78663550	13490	13490	13490	13490	1
666	20250228	094500	78650060	13490	13490	13490	13490	15
667	20250228	094400	78447710	13400	13480	13480	13400	101
668	20250228	094300	77094230	13440	13490	13490	13440	223
669	20250228	094200	74086010	13490	13490	13490	13490	0
670	20250228	094100	74086010	13490	13490	13490	13490	100
671	20250228	094000	72737010	13450	13450	13450	13450	100
672	20250228	093900	71392010	13440	13400	13440	13400	311
673	20250228	093800	67215640	13370	13370	13370	13370	5
674	20250228	093700	67148790	13420	13420	13420	13420	70
675	20250228	093600	66209390	13410	13410	13410	13410	0
676	20250228	093500	66209390	13410	13400	13410	13400	221
677	20250228	093400	63247230	13400	13400	13400	13400	0
678	20250228	093300	63247230	13400	13400	13400	13400	7
679	20250228	093200	63153430	13320	13320	13320	13320	0
680	20250228	093100	63153430	13320	13320	13320	13320	0
681	20250228	093000	63153430	13320	13320	13400	13320	47
682	20250228	092900	62527310	13400	13400	13400	13400	0
683	20250228	092800	62527310	13400	13400	13400	13400	0
684	20250228	092700	62527310	13400	13400	13400	13400	0
685	20250228	092600	62527310	13400	13400	13400	13400	6
686	20250228	092500	62446910	13400	13390	13400	13390	4
687	20250228	092400	62393320	13300	13300	13300	13300	0
688	20250228	092300	62393320	13300	13330	13330	13300	49
689	20250228	092200	61740860	13410	13410	13410	13410	141
690	20250228	092100	59850050	13360	13360	13360	13360	0
691	20250228	092000	59850050	13360	13360	13360	13360	62
692	20250228	091900	59021730	13360	13400	13400	13360	13
693	20250228	091800	58847770	13360	13340	13360	13340	215
694	20250228	091700	55976390	13340	13340	13340	13340	0
695	20250228	091600	55976390	13340	13340	13340	13340	76
696	20250228	091500	54962550	13270	13270	13270	13270	0
697	20250228	091400	54962550	13270	13270	13270	13270	35
698	20250228	091300	54498100	13270	13270	13270	13270	0
699	20250228	091200	54498100	13270	13270	13270	13270	0
700	20250228	091100	54498100	13270	13270	13270	13270	0
701	20250228	091000	54498100	13270	13290	13290	13270	512
702	20250228	090900	47699730	13320	13320	13320	13320	0
703	20250228	090800	47699730	13320	13320	13320	13320	111
704	20250228	090700	46221210	13310	13310	13310	13310	32
705	20250228	090600	45795290	13270	13270	13270	13270	0
706	20250228	090500	45795290	13270	13330	13330	13270	933
707	20250228	090400	33401800	13330	13330	13380	13330	1001
708	20250228	090300	20057670	13330	13330	13330	13330	14
709	20250228	090200	19871050	13330	13330	13330	13330	0
710	20250228	090100	19871050	13330	13420	13420	13330	838
711	20250228	090000	8663020	13620	13350	13660	13350	647